股票概览
13.81
+1.62%
+0.22
13.6
开盘价
14.16
最高价
13.51
最低价
25,590
成交量
数据更新至: 2024-08-30
技术指标
13.38
MA5 (5日均线)
13.59
MA10 (10日均线)
14.05
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 13.6 | 14.16 | 13.51 | 13.81 | +1.62% | 25,590 | 35,469,539 |
| 2024-08-29 | 13.15 | 13.67 | 13.05 | 13.59 | +3.03% | 18,641 | 25,053,795 |
| 2024-08-28 | 12.95 | 13.22 | 12.86 | 13.19 | +2.33% | 19,171 | 25,151,346 |
| 2024-08-27 | 13.4 | 13.4 | 12.89 | 12.89 | -3.95% | 20,431 | 26,652,715 |
| 2024-08-26 | 13.37 | 13.63 | 13.1 | 13.42 | -2.68% | 19,709 | 26,452,532 |
| 2024-08-23 | 13.87 | 14.1 | 13.65 | 13.79 | -0.58% | 18,537 | 25,631,685 |
| 2024-08-22 | 13.72 | 14.14 | 13.68 | 13.87 | +0.73% | 21,054 | 29,339,160 |
| 2024-08-21 | 13.55 | 14.02 | 13.55 | 13.77 | +0.95% | 19,195 | 26,563,565 |
| 2024-08-20 | 14.05 | 14.35 | 13.55 | 13.64 | -1.94% | 33,221 | 46,316,010 |
| 2024-08-19 | 14.05 | 14.26 | 13.87 | 13.91 | -1.07% | 15,452 | 21,708,057 |
| 2024-08-16 | 14.76 | 14.79 | 14.06 | 14.06 | -3.1% | 16,860 | 24,105,333 |
| 2024-08-15 | 14.62 | 14.68 | 14.25 | 14.51 | -0.75% | 14,297 | 20,728,248 |
| 2024-08-14 | 14.55 | 14.73 | 14.5 | 14.62 | +0.48% | 13,022 | 19,063,598 |
| 2024-08-13 | 14.28 | 14.59 | 14.19 | 14.55 | +1.54% | 9,579 | 13,803,954 |
| 2024-08-12 | 14.48 | 14.6 | 14.26 | 14.33 | -1.17% | 12,935 | 18,612,457 |
| 2024-08-09 | 14.48 | 14.72 | 14.45 | 14.5 | +0.14% | 17,175 | 25,067,793 |
| 2024-08-08 | 14.58 | 14.61 | 14.3 | 14.48 | -0.89% | 17,977 | 26,015,060 |
| 2024-08-07 | 14.71 | 14.83 | 14.55 | 14.61 | -1.15% | 13,595 | 19,939,475 |
| 2024-08-06 | 14.77 | 14.92 | 14.56 | 14.78 | +0.2% | 24,320 | 35,779,294 |
| 2024-08-05 | 15.1 | 15.19 | 14.68 | 14.75 | -2.06% | 29,119 | 43,431,905 |
| 2024-08-02 | 15.01 | 15.39 | 14.87 | 15.06 | -1.18% | 33,765 | 51,182,410 |
| 2024-08-01 | 14.67 | 15.26 | 14.63 | 15.24 | +4.1% | 36,984 | 55,688,845 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：